Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot One Technologies Inc (OP: PTOTF )

0.4382 UNCHANGED
Last Price Updated: 3:58 PM EST, Nov 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.270 1.290 1.193 1.230 102,134 -0.06(-4.82%)
Oct 30, 2019 1.248 1.320 1.200 1.292 117,088 +0.03(+2.27%)
Oct 29, 2019 1.410 1.410 1.196 1.264 367,782 -0.18(-12.25%)
Oct 28, 2019 1.380 1.455 1.380 1.440 254,689 +0.06(+4.18%)
Oct 25, 2019 1.395 1.400 1.340 1.382 152,800 +0.01(+0.90%)
Oct 24, 2019 1.410 1.410 1.350 1.370 76,859 -0.03(-2.02%)
Oct 23, 2019 1.380 1.400 1.370 1.398 61,991 +0.02(+1.33%)
Oct 22, 2019 1.428 1.450 1.350 1.380 160,889 -0.00(-0.01%)
Oct 21, 2019 1.430 1.430 1.310 1.380 432,262 +0.09(+6.97%)
Oct 18, 2019 1.263 1.300 1.240 1.290 102,500 +0.04(+3.21%)
Oct 17, 2019 1.210 1.290 1.210 1.250 138,462 +0.04(+3.31%)
Oct 16, 2019 1.319 1.319 1.208 1.210 80,182 -0.08(-6.20%)
Oct 15, 2019 1.130 1.340 1.130 1.290 290,781 +0.17(+15.18%)
Oct 14, 2019 1.135 1.200 1.060 1.120 78,495 +0.04(+3.70%)
Oct 11, 2019 0.9790 1.090 0.9790 1.080 170,100 +0.10(+9.64%)
Oct 10, 2019 1.000 1.000 0.9502 0.9850 169,493 +0.01(+0.51%)
Oct 09, 2019 0.9780 1.001 0.9780 0.9800 103,720 -0.02(-1.67%)
Oct 08, 2019 1.070 1.070 0.9800 0.9966 122,905 -0.05(-5.09%)
Oct 07, 2019 1.010 1.050 0.9876 1.050 279,607 +0.04(+3.96%)
Oct 04, 2019 1.000 1.050 1.000 1.010 360,700 -0.01(-0.98%)
Oct 03, 2019 1.037 1.060 1.000 1.020 176,201 +0.00(+0.00%)
Oct 02, 2019 1.060 1.100 1.010 1.020 103,968 -0.07(-6.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.